[4929 東証1部] アジュバンコスメジャパン 日足 時系列データ

[4929 東証1部] アジュバンコスメジャパン (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-11993.001017.00993.001017.002440024519700
2017-12-08992.00996.00990.00992.001800017860800
2017-12-07989.00996.00989.00992.001240012321300
2017-12-06990.00994.00989.00989.002170021502700
2017-12-05993.00995.00990.00990.001380013679600
2017-12-04990.00993.00987.00987.001860018398900
2017-12-01990.00994.00989.00989.002020020027100
2017-11-301000.001000.00989.00989.002250022313700
2017-11-291000.001000.00989.00996.001910018996100
2017-11-28999.001000.00989.00990.001820018089200
2017-11-271000.001004.00986.00990.003340033149500
2017-11-24995.001000.00988.00989.002990029707500
2017-11-22992.00993.00988.00989.001620016047400
2017-11-21992.00992.00988.00989.001080010687600
2017-11-20990.00991.00985.00987.001100010867600
2017-11-17990.00991.00980.00983.0087008564400
2017-11-16983.00992.00983.00987.001030010179900
2017-11-15990.00990.00980.00981.001110010924800
2017-11-14992.00993.00988.00989.0058005740800
2017-11-13990.00995.00989.00992.0052005160100
2017-11-10991.00996.00989.00993.001240012299000
2017-11-09997.00997.00991.00995.001800017901200
2017-11-08996.00999.00994.00994.001840018324100
2017-11-07995.00998.00992.00995.0078007758600
2017-11-06990.001000.00990.00995.001070010644000
2017-11-02995.00998.00991.00991.0089008844500
2017-11-01988.00996.00988.00995.001210012017200
2017-10-31995.00998.00988.00989.002180021640400
2017-10-30995.00999.00993.00995.003980039609400
2017-10-271000.001001.00996.00998.001160011581600
2017-10-261000.001001.00998.00998.0065006494500
2017-10-251000.001002.00997.001000.0095009493600
2017-10-24990.001001.00988.001000.002050020450700
2017-10-23991.00996.00987.00994.002450024283900
2017-10-201000.001003.00983.00997.003210031935000
2017-10-191000.001002.00999.001000.001260012601000
2017-10-181000.001003.00998.001000.0092009203800
2017-10-17998.001002.00998.001000.001180011804600
2017-10-161009.001009.00999.001003.001510015151100
2017-10-131009.001009.00998.001002.002270022785900
2017-10-12996.001006.00996.001005.002110021121300
2017-10-11995.00997.00992.00996.001160011543800
2017-10-10990.00996.00987.00996.001180011690900
2017-10-06994.00995.00991.00992.0053005262000
2017-10-05997.00997.00993.00997.0073007267700
2017-10-04990.00997.00989.00993.0085008440800
2017-10-03977.00990.00977.00987.001200011804600
2017-10-02970.00978.00970.00977.0077007508000
2017-09-29975.00975.00968.00972.0042004088900
2017-09-28965.00975.00965.00975.0069006707400
2017-09-27967.00971.00966.00971.0044004261600
2017-09-26965.00969.00962.00966.0083008012600
2017-09-25960.00967.00960.00966.0043004144500
2017-09-22961.00964.00954.00962.0064006141400
2017-09-21959.00970.00958.00963.001100010625200
2017-09-20955.00962.00955.00960.0049004697500
2017-09-19960.00961.00955.00961.0076007280400
2017-09-15950.00965.00950.00960.0054005159600
2017-09-14952.00956.00952.00953.0069006576500
2017-09-13953.00959.00953.00955.0035003346100
2017-09-12957.00960.00954.00958.0059005646200
2017-09-11960.00964.00955.00957.0037003546700
2017-09-08948.00962.00948.00959.0062005906700
2017-09-07948.00953.00948.00950.0038003613800
2017-09-06951.00955.00945.00946.0096009112600
2017-09-05966.00966.00951.00951.0086008247900
2017-09-04969.00969.00963.00966.0043004152400
2017-09-01962.00970.00962.00968.0025002416900
2017-08-31970.00970.00963.00965.0059005696300
2017-08-30963.00966.00960.00965.0050004817600
2017-08-29970.00970.00963.00963.0028002704900
2017-08-28967.00969.00961.00969.0042004057100
2017-08-25965.00965.00960.00960.0036003462100
2017-08-24964.00967.00963.00965.0029002798300
2017-08-23966.00967.00961.00962.0027002601700
2017-08-22962.00965.00961.00965.0035003373200
2017-08-21967.00967.00962.00963.0027002604500
2017-08-18958.00962.00953.00959.0071006798400
2017-08-17967.00967.00963.00967.00800772900
2017-08-16956.00969.00956.00967.0037003561500
2017-08-15956.00969.00956.00967.0050004814700
2017-08-14966.00967.00956.00960.0055005292800
2017-08-10966.00968.00960.00966.0042004056500
2017-08-09973.00973.00961.00965.0041003959000
2017-08-08971.00973.00966.00973.0033003201200
2017-08-07972.00972.00965.00971.0040003879200
2017-08-04954.00969.00954.00969.0061005877000
2017-08-03966.00966.00963.00966.0021002026500
2017-08-02972.00972.00952.00964.0069006644500
2017-08-01966.00973.00963.00967.0074007163900
2017-07-31975.00975.00966.00974.0099009614000
2017-07-28965.00970.00955.00968.0095009148500
2017-07-27958.00964.00951.00963.0058005565800
2017-07-26958.00961.00949.00952.0071006759400
2017-07-25967.00967.00957.00958.0050004795300
2017-07-24973.00973.00950.00963.002100020178400
2017-07-21965.00975.00961.00971.002080020157200
2017-07-20965.00968.00962.00965.0052005016600
2017-07-19957.00965.00957.00965.0066006345200
2017-07-18952.00957.00952.00956.0053005058400
2017-07-14953.00954.00951.00952.0032003048300
2017-07-13950.00953.00950.00953.0023002190100
2017-07-12953.00954.00950.00950.0026002475400
2017-07-11951.00958.00951.00952.0039003721100
2017-07-10953.00960.00953.00955.0078007452500
2017-07-07960.00963.00956.00956.0040003837700
2017-07-06968.00968.00963.00964.0036003472800
2017-07-05969.00973.00963.00968.0064006203500
2017-07-04975.00975.00968.00968.001360013212200
2017-07-03959.00969.00957.00965.002060019827400
2017-06-30956.00958.00951.00958.0086008221100
2017-06-29952.00954.00950.00954.0060005712700
2017-06-28952.00954.00951.00952.0021002000200
2017-06-27953.00954.00951.00951.0030002855700
2017-06-26950.00953.00950.00951.0047004469000
2017-06-23946.00947.00944.00946.0021001985800
2017-06-22947.00955.00945.00945.0052004929600
2017-06-21950.00954.00948.00949.0024002281600
2017-06-20945.00951.00945.00950.0034003226700
2017-06-19945.00949.00941.00947.0040003782000
2017-06-16941.00945.00941.00945.0022002074500
2017-06-15944.00944.00937.00940.0023002163300
2017-06-14941.00942.00934.00934.0055005168300
2017-06-13940.00944.00940.00942.0013001225300
2017-06-12942.00948.00940.00940.0020001884600
2017-06-09948.00948.00941.00943.0052004919100
2017-06-08945.00950.00942.00948.0033003119600
2017-06-07945.00947.00943.00945.0041003872600
2017-06-06950.00950.00942.00945.0071006715800
2017-06-05955.00955.00952.00953.0047004482200
2017-06-02955.00958.00952.00954.0062005918600
2017-06-01955.00956.00953.00955.0031002959400
2017-05-31963.00963.00953.00955.0044004211300
2017-05-30961.00962.00957.00962.0049004705600
2017-05-29955.00963.00955.00961.0051004893700
2017-05-26962.00962.00954.00955.0021002008800
2017-05-25965.00965.00960.00962.0053005103500
2017-05-24962.00964.00960.00964.0084008088500
2017-05-23953.00961.00950.00956.0062005928000
2017-05-22954.00957.00950.00953.0049004674200
2017-05-19958.00958.00952.00955.0035003344700
2017-05-18950.00959.00940.00958.001200011394700
2017-05-17955.00956.00952.00954.0078007444900
2017-05-16960.00960.00955.00958.0055005267500
2017-05-15960.00961.00954.00960.0060005743700
2017-05-12960.00962.00955.00962.0070006712600
2017-05-11957.00960.00956.00960.0089008529500
2017-05-10956.00959.00954.00957.0098009378800
2017-05-09950.00957.00948.00957.001110010595300
2017-05-08945.00951.00940.00951.001600015168600
2017-05-02938.00946.00937.00944.001270011971000
2017-05-01934.00939.00934.00938.0059005525700
2017-04-28938.00940.00933.00937.0088008255200
2017-04-27939.00940.00933.00940.0047004410200
2017-04-26940.00940.00934.00938.0068006366800
2017-04-25921.00942.00916.00938.001740016272800
2017-04-24914.00936.00913.00935.001900017636400
2017-04-21917.00924.00909.00916.001150010532200
2017-04-20915.00916.00902.00909.0062005635500
2017-04-19915.00927.00915.00915.0079007260600
2017-04-18904.00915.00904.00911.0045004087500
2017-04-17892.00909.00892.00904.0088007941500
2017-04-14901.00905.00892.00894.0078007009600
2017-04-13906.00906.00901.00901.0054004881200
2017-04-12908.00909.00900.00909.001460013209100
2017-04-11904.00948.00896.00918.004060037559200
2017-04-10898.00903.00898.00899.0057005130500
2017-04-07890.00907.00890.00899.002200019791000
2017-04-06901.00903.00891.00891.001260011294900
2017-04-05900.00905.00900.00901.0075006764200
2017-04-04905.00908.00902.00903.0078007059700
2017-04-03909.00911.00907.00908.0092008364400
2017-03-31919.00919.00910.00910.0092008393600
2017-03-30915.00918.00910.00917.001470013438000
2017-03-29920.00925.00915.00916.001610014789600
2017-03-28926.00934.00925.00925.002440022639600
2017-03-27925.00928.00921.00926.002010018580200
2017-03-24925.00944.00924.00931.001780016581600
2017-03-23919.00924.00915.00924.0076006991600
2017-03-22920.00922.00915.00920.001600014702800
2017-03-21926.00926.00921.00922.002690024846500
2017-03-17940.00942.00926.00929.003890036286300
2017-03-16952.00952.00940.00945.005250049644200
2017-03-15956.00961.00943.00955.00191700182944800
2017-03-14967.00968.00941.00956.00255600244764300
2017-03-13973.00976.00972.00972.007150069608300
2017-03-10978.00978.00975.00976.007080069138100
2017-03-09977.00979.00976.00977.002330022767300
2017-03-08976.00978.00976.00977.002270022169800
2017-03-07976.00978.00975.00976.001500014645300
2017-03-06973.00978.00973.00978.002200021451900
2017-03-03975.00976.00972.00973.001630015874000
2017-03-02976.00978.00975.00977.001920018739400
2017-03-01979.00979.00975.00978.0075007327100
2017-02-28977.00978.00974.00975.002010019619900
2017-02-27976.00978.00975.00977.001800017576500
2017-02-24976.00978.00973.00978.001250012199500
2017-02-23975.00976.00973.00976.0066006430700
2017-02-22975.00975.00971.00974.0090008755800
2017-02-21976.00977.00972.00974.0082007987500
2017-02-20975.00977.00973.00974.0072007017300
2017-02-17977.00977.00971.00974.001050010221400
2017-02-16979.00979.00975.00977.0064006254500
2017-02-15975.00977.00972.00977.0094009166800
2017-02-14973.00975.00971.00972.0064006224100
2017-02-13965.00971.00964.00971.0087008420200
2017-02-10958.00961.00951.00960.00103009843400
2017-02-09959.00959.00955.00958.0091008708800
2017-02-08960.00960.00958.00958.0049004698300
2017-02-07962.00963.00959.00959.0051004903400
2017-02-06967.00967.00960.00962.0066006354100
2017-02-03965.00966.00959.00962.001380013269600
2017-02-02958.00964.00955.00962.0090008641800
2017-02-01955.00957.00951.00957.0078007444200
2017-01-31949.00953.00948.00953.0068006459200
2017-01-30949.00950.00945.00949.00100009486300
2017-01-27950.00950.00944.00945.001220011553900
2017-01-26947.00948.00944.00946.0049004636600
2017-01-25948.00949.00933.00942.0081007624200
2017-01-24924.00948.00923.00947.0090008410500
2017-01-23925.00933.00923.00923.002250020845800
2017-01-20943.00944.00935.00937.001160010907000
2017-01-19933.00947.00933.00942.0043004053600
2017-01-18940.00940.00931.00940.0071006650100
2017-01-17957.00957.00945.00945.0080007595300
2017-01-16950.00956.00949.00956.0075007148100
2017-01-13940.00948.00938.00948.0098009250300
2017-01-12944.00945.00936.00940.0068006391800
2017-01-11934.00939.00932.00936.0072006735200
2017-01-10929.00932.00926.00931.0096008922800
2017-01-06921.00926.00920.00925.00108009967200
2017-01-05925.00925.00920.00924.0070006465700
2017-01-04915.00925.00913.00923.001270011670800
2016-12-30915.00924.00914.00921.00102009354500
2016-12-29919.00924.00919.00924.0090008295500
2016-12-28921.00925.00917.00922.00103009481800
2016-12-27925.00925.00914.00921.001440013248100
2016-12-26918.00923.00915.00921.0090008278200
2016-12-22917.00922.00917.00922.0039003586900
2016-12-21923.00926.00915.00917.001130010399700
2016-12-20923.00925.00922.00923.0036003322800
2016-12-19925.00925.00921.00921.0086007939600
2016-12-16925.00925.00919.00923.0095008756600
2016-12-15923.00926.00923.00925.0032002957400
2016-12-14927.00927.00918.00923.0066006088300
2016-12-13918.00924.00917.00923.001200011040300
2016-12-12917.00919.00914.00918.0078007147900
2016-12-09911.00915.00911.00915.0071006481500
2016-12-08915.00915.00912.00912.0061005571600
2016-12-07914.00915.00908.00914.0098008929400

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter